Devon Energy (NY: DVN )

26.75 USD -0.84 (-3.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 26.85 27.44 26.67 26.75 16,743,643 -0.84(-3.04%)
Jun 17, 2021 28.97 29.33 27.15 27.59 14,956,863 -1.47(-5.06%)
Jun 16, 2021 29.27 29.56 28.52 29.06 9,412,407 -0.54(-1.82%)
Jun 15, 2021 29.07 29.74 29.01 29.60 7,208,274 +0.62(+2.14%)
Jun 14, 2021 29.62 29.95 28.76 28.98 7,981,888 -0.31(-1.06%)
Jun 11, 2021 29.27 29.56 29.11 29.29 6,377,145 -0.10(-0.34%)
Jun 10, 2021 30.56 30.63 29.05 29.39 11,263,345 -0.54(-1.80%)
Jun 09, 2021 30.93 31.18 29.79 29.93 9,750,004 -0.92(-2.98%)
Jun 08, 2021 30.49 31.11 30.11 30.85 9,774,927 -0.07(-0.23%)
Jun 07, 2021 31.51 31.99 30.66 30.92 9,893,255 -0.74(-2.34%)
Jun 04, 2021 31.47 31.81 30.70 31.66 9,923,310 +0.49(+1.57%)
Jun 03, 2021 30.52 31.30 30.23 31.17 10,342,399 +0.37(+1.20%)
Jun 02, 2021 30.34 31.39 29.72 30.80 16,380,117 +0.60(+1.99%)
Jun 01, 2021 28.84 30.34 28.58 30.20 37,269,880 +3.64(+13.70%)
May 28, 2021 26.83 26.91 26.28 26.56 6,135,410 -0.09(-0.34%)
May 27, 2021 26.59 26.93 26.25 26.65 14,802,479 +0.24(+0.91%)
May 26, 2021 25.84 26.49 25.64 26.41 8,219,624 +0.61(+2.36%)
May 25, 2021 25.93 26.39 25.69 25.80 13,301,037 -0.15(-0.58%)
May 24, 2021 25.87 26.08 25.25 25.95 9,453,656 +0.60(+2.37%)
May 21, 2021 25.48 25.99 25.32 25.35 8,636,070 +0.09(+0.36%)
May 20, 2021 25.17 25.40 24.56 25.26 7,717,214 -0.02(-0.08%)
May 19, 2021 25.45 25.62 24.58 25.28 13,866,655 -0.96(-3.66%)
May 18, 2021 27.36 27.43 26.21 26.24 13,290,787 -0.95(-3.49%)
May 17, 2021 26.10 27.35 26.06 27.19 12,042,570 +0.81(+3.07%)
May 14, 2021 25.24 26.40 25.24 26.38 10,102,372 +1.63(+6.59%)
May 13, 2021 25.07 25.69 24.27 24.75 10,773,912 -0.83(-3.24%)
May 12, 2021 25.85 27.01 25.29 25.58 14,189,794 -0.16(-0.62%)
May 11, 2021 24.92 25.89 24.72 25.74 10,516,905 -0.27(-1.04%)
May 10, 2021 26.45 27.32 25.99 26.01 13,093,806 -0.21(-0.80%)
May 07, 2021 24.86 26.58 24.71 26.22 13,226,777 +0.95(+3.76%)
May 06, 2021 25.14 25.30 24.43 25.27 11,214,029 +0.04(+0.16%)
May 05, 2021 24.90 25.64 23.67 25.23 22,504,470 +1.78(+7.59%)
May 04, 2021 23.74 24.09 23.02 23.45 10,912,442 -0.17(-0.72%)
May 03, 2021 23.69 23.81 23.16 23.62 10,245,671 +0.24(+1.03%)
Apr 30, 2021 23.61 24.21 23.33 23.38 8,597,700 -0.69(-2.87%)
Apr 29, 2021 24.40 24.85 23.70 24.07 11,527,185 +0.04(+0.17%)
Apr 28, 2021 22.64 24.20 22.47 24.03 15,829,896 +1.89(+8.54%)
Apr 27, 2021 21.95 22.29 21.60 22.14 7,320,126 +0.27(+1.23%)
Apr 26, 2021 21.38 22.04 21.30 21.87 7,861,871 +0.43(+2.01%)
Apr 23, 2021 21.17 21.56 20.88 21.44 5,023,200 +0.44(+2.10%)
Apr 22, 2021 21.26 21.34 20.79 21.00 6,503,384 -0.17(-0.80%)
Apr 21, 2021 20.14 21.38 20.14 21.17 7,001,093 +0.20(+0.95%)
Apr 20, 2021 21.84 21.90 20.44 20.97 13,798,630 -1.06(-4.81%)
Apr 19, 2021 21.94 22.49 21.63 22.03 8,624,681 +0.15(+0.69%)
Apr 16, 2021 22.51 22.56 21.68 21.88 6,568,500 -0.49(-2.19%)
Apr 15, 2021 22.62 22.62 22.01 22.37 6,988,312 -0.12(-0.53%)
Apr 14, 2021 21.94 23.15 21.91 22.49 11,990,291 +0.80(+3.69%)
Apr 13, 2021 21.84 21.97 21.45 21.69 7,355,993 -0.19(-0.87%)
Apr 12, 2021 22.35 22.60 21.77 21.88 7,474,420 -0.16(-0.73%)
Apr 09, 2021 22.31 22.66 21.90 22.04 6,826,600 -0.30(-1.34%)
Apr 08, 2021 22.22 22.39 21.77 22.34 7,747,739 -0.18(-0.80%)
Apr 07, 2021 22.82 22.95 22.41 22.52 7,821,356 -0.26(-1.14%)
Apr 06, 2021 22.76 23.52 22.57 22.78 12,527,305 +0.32(+1.42%)
Apr 05, 2021 23.41 23.44 22.35 22.46 11,308,853 -1.04(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.